Vale S.A. (VALE)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EST. Market open.
Strike:12.00
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128C00012000 | 2022-01-28 10:18AM EST | 2022-01-28 | 3.65 | 3.55 | 3.65 | -0.50 | -12.05% | 1 | 2 | 340.63% |
| VALE220204C00012000 | 2022-01-24 10:27AM EST | 2022-02-04 | 3.30 | 3.55 | 3.70 | 0.00 | - | 23 | 23 | 128.13% |
| VALE220218C00012000 | 2022-01-21 12:47PM EST | 2022-02-18 | 3.19 | 3.25 | 3.95 | 0.00 | - | 4 | 51 | 72.27% |
| VALE220318C00012000 | 2022-01-28 12:00PM EST | 2022-03-18 | 3.65 | 3.20 | 4.20 | +0.05 | +1.39% | 1 | 4,095 | 59.57% |
| VALE220617C00012000 | 2022-01-28 10:32AM EST | 2022-06-17 | 3.71 | 3.70 | 3.85 | -0.04 | -1.07% | 28 | 15,837 | 43.26% |
| VALE230120C00012000 | 2022-01-28 11:54AM EST | 2023-01-20 | 3.82 | 3.85 | 3.95 | -0.08 | -2.05% | 145 | 14,427 | 29.98% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VALE220128P00012000 | 2022-01-24 1:33PM EST | 2022-01-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 243.75% |
| VALE220204P00012000 | 2022-01-24 12:25PM EST | 2022-02-04 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 220 | 81.25% |
| VALE220211P00012000 | 2022-01-03 3:19PM EST | 2022-02-11 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 1 | 87.50% |
| VALE220218P00012000 | 2022-01-28 12:15PM EST | 2022-02-18 | 0.05 | 0.00 | 0.11 | -0.10 | -66.67% | 11 | 4,468 | 66.41% |
| VALE220225P00012000 | 2022-01-14 9:30AM EST | 2022-02-25 | 0.38 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 67.58% |
| VALE220318P00012000 | 2022-01-28 11:44AM EST | 2022-03-18 | 0.20 | 0.15 | 0.17 | +0.05 | +33.33% | 11 | 13,342 | 57.62% |
| VALE220617P00012000 | 2022-01-28 10:45AM EST | 2022-06-17 | 0.51 | 0.49 | 0.54 | -0.03 | -5.56% | 22 | 4,542 | 51.37% |
| VALE220916P00012000 | 2022-01-28 11:55AM EST | 2022-09-16 | 0.83 | 0.63 | 1.19 | -0.08 | -8.79% | 1 | 1,758 | 51.95% |
| VALE230120P00012000 | 2022-01-27 12:03PM EST | 2023-01-20 | 1.32 | 1.30 | 1.37 | 0.00 | - | 111 | 33,613 | 51.29% |
